RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	60.14	62.23	60.14	61.92	61.92	1.24%	1,287,860
Jul 23, 2026	57.00	62.12	56.61	61.16	61.16	3.68%	1,504,198
Jul 22, 2026	60.04	60.04	58.43	58.99	58.99	-2.01%	964,457
Jul 21, 2026	61.07	61.92	59.95	60.20	60.20	-2.45%	765,361
Jul 20, 2026	61.33	62.06	61.03	61.71	61.71	0.23%	881,188
Jul 17, 2026	60.40	61.59	60.30	61.57	61.57	3.34%	1,041,450
Jul 16, 2026	58.35	59.77	58.19	59.58	59.58	2.64%	643,828
Jul 15, 2026	59.46	59.46	57.96	58.05	58.05	-3.48%	862,987
Jul 14, 2026	60.72	61.24	60.11	60.14	60.14	-2.15%	595,538
Jul 13, 2026	61.30	61.72	60.59	61.46	61.46	1.34%	580,828
Jul 10, 2026	60.57	60.77	59.81	60.65	60.65	0.85%	481,814
Jul 9, 2026	60.91	61.02	59.72	60.14	60.14	-0.92%	716,361
Jul 8, 2026	62.23	62.36	60.67	60.70	60.70	-2.29%	854,724
Jul 7, 2026	62.51	63.30	61.72	62.12	62.12	0.55%	788,764
Jul 6, 2026	62.16	62.43	61.24	61.78	61.78	-1.18%	961,871
Jul 2, 2026	61.21	62.61	60.26	62.52	62.52	3.07%	1,091,949
Jul 1, 2026	59.48	61.13	59.06	60.66	60.66	2.69%	1,329,090
Jun 30, 2026	58.19	59.18	57.96	59.07	59.07	1.15%	1,233,204
Jun 29, 2026	57.45	58.48	57.14	58.40	58.40	1.46%	1,322,374
Jun 26, 2026	55.60	57.56	55.28	57.56	57.56	4.41%	1,165,167
Jun 25, 2026	54.45	55.50	54.40	55.13	55.13	0.69%	682,155
Jun 24, 2026	54.24	55.07	53.87	54.75	54.75	1.69%	745,283
Jun 23, 2026	53.69	53.90	52.99	53.84	53.84	2.09%	729,814
Jun 22, 2026	53.16	53.98	52.73	52.74	52.74	-0.66%	786,779
Jun 18, 2026	53.10	53.22	51.78	53.09	53.09	0.64%	1,623,800
Jun 17, 2026	53.55	54.56	52.47	52.75	52.75	-2.41%	950,544
Jun 16, 2026	53.98	54.44	53.28	54.05	54.05	0.86%	632,650
Jun 15, 2026	53.90	54.64	53.53	53.59	53.59	-1.40%	917,927
Jun 12, 2026	54.01	54.85	53.57	54.35	54.35	0.41%	1,306,933
Jun 11, 2026	54.21	54.67	53.89	54.13	54.13	0.35%	1,199,993
Jun 10, 2026	52.78	54.20	52.73	53.94	53.94	3.23%	1,017,582
Jun 9, 2026	52.12	53.25	51.81	52.25	52.25	0.27%	763,396
Jun 8, 2026	51.59	52.66	51.56	52.11	52.11	-0.52%	1,030,394
Jun 5, 2026	51.00	52.67	50.83	52.38	52.38	4.03%	915,813
Jun 4, 2026	51.10	51.78	50.25	50.35	50.35	0.54%	1,203,355
Jun 3, 2026	50.52	51.20	49.92	50.08	50.08	-1.73%	1,060,514
Jun 2, 2026	50.39	51.33	49.96	50.96	50.96	0.65%	1,289,320
Jun 1, 2026	49.83	51.02	49.61	50.63	50.63	1.18%	1,043,372
May 29, 2026	49.24	50.67	48.89	50.04	50.04	1.46%	1,132,066
May 28, 2026	52.10	52.63	51.49	51.50	49.32	-1.06%	880,050
May 27, 2026	52.99	53.42	51.99	52.05	49.85	-0.50%	791,550
May 26, 2026	52.05	52.70	51.83	52.31	50.10	-0.48%	546,230
May 22, 2026	53.14	53.40	52.47	52.56	50.34	-0.85%	524,094
May 21, 2026	52.25	53.26	51.74	53.01	50.77	0.70%	848,252
May 20, 2026	52.44	52.90	51.67	52.64	50.41	0.96%	797,084
May 19, 2026	53.37	54.18	52.01	52.14	49.93	-1.60%	912,969
May 18, 2026	50.82	52.99	50.82	52.99	50.75	4.27%	1,503,119
May 15, 2026	50.98	51.46	50.35	50.82	48.67	1.88%	1,547,044
May 14, 2026	48.33	50.42	48.19	49.88	47.77	4.42%	1,402,958
May 13, 2026	48.08	48.72	47.26	47.77	45.75	-1.57%	1,404,442